Singapore Markets closed
Straits Times Index
3,258.90 +1.72 (+0.05%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,400.11 +90.98 (+0.45%) FTSE 100
7,631.74 +11.31 (+0.15%) BTC-USD
28,452.79 +651.67 (+2.34%) CMC Crypto 200
621.79 +7.58 (+1.23%)
General Motors Company (GM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM231215C00018000 | 2023-03-27 12:05PM EDT | 18.00 | 17.05 | 19.20 | 19.65 | 0.00 | - | - | 15 | 68.21% |
| GM231215C00020000 | 2023-03-27 12:05PM EDT | 20.00 | 15.30 | 17.45 | 17.85 | 0.00 | - | - | 58 | 64.80% |
| GM231215C00023000 | 2023-03-30 10:20AM EDT | 23.00 | 14.55 | 14.80 | 15.20 | 0.00 | - | 4 | 126 | 58.94% |
| GM231215C00025000 | 2023-03-30 10:16AM EDT | 25.00 | 12.89 | 13.10 | 13.40 | 0.00 | - | 5 | 164 | 54.83% |
| GM231215C00028000 | 2023-03-28 12:31PM EDT | 28.00 | 8.95 | 10.75 | 11.10 | 0.00 | - | 2 | 170 | 51.64% |
| GM231215C00030000 | 2023-03-29 3:58PM EDT | 30.00 | 8.70 | 9.25 | 9.60 | 0.00 | - | 10 | 164 | 50.90% |
| GM231215C00033000 | 2023-03-31 12:44PM EDT | 33.00 | 7.10 | 7.25 | 7.45 | +0.55 | +8.40% | 2 | 429 | 46.56% |
| GM231215C00035000 | 2023-03-31 10:20AM EDT | 35.00 | 6.00 | 6.10 | 6.20 | +0.10 | +1.69% | 4 | 1,558 | 44.41% |
| GM231215C00037000 | 2023-03-30 1:10PM EDT | 37.00 | 4.75 | 5.00 | 5.10 | 0.00 | - | 11 | 2,185 | 42.70% |
| GM231215C00040000 | 2023-03-29 3:22PM EDT | 40.00 | 3.25 | 3.55 | 3.75 | 0.00 | - | 197 | 1,159 | 40.92% |
| GM231215C00042000 | 2023-03-30 9:39AM EDT | 42.00 | 2.84 | 2.87 | 3.05 | 0.00 | - | 2 | 960 | 40.26% |
| GM231215C00045000 | 2023-03-31 3:58PM EDT | 45.00 | 2.05 | 1.99 | 2.07 | +0.17 | +9.04% | 127 | 3,815 | 38.23% |
| GM231215C00047000 | 2023-03-31 11:27AM EDT | 47.00 | 1.55 | 1.52 | 1.60 | 0.00 | - | 7 | 1,749 | 37.43% |
| GM231215C00050000 | 2023-03-31 11:55AM EDT | 50.00 | 1.03 | 1.01 | 1.08 | +0.30 | +41.10% | 29 | 1,652 | 36.57% |
| GM231215C00055000 | 2023-03-31 1:55PM EDT | 55.00 | 0.50 | 0.51 | 0.56 | +0.04 | +8.70% | 118 | 1,007 | 35.84% |
| GM231215C00060000 | 2023-03-28 1:52PM EDT | 60.00 | 0.20 | 0.25 | 0.32 | 0.00 | - | 3 | 380 | 36.23% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GM231215P00018000 | 2023-03-24 11:56AM EDT | 18.00 | 0.50 | 0.26 | 0.34 | 0.00 | - | - | 258 | 54.39% |
| GM231215P00020000 | 2023-03-30 9:43AM EDT | 20.00 | 0.47 | 0.41 | 0.44 | 0.00 | - | 1 | 275 | 51.47% |
| GM231215P00023000 | 2023-03-31 12:23PM EDT | 23.00 | 0.73 | 0.69 | 0.73 | -0.05 | -6.41% | 1 | 2,327 | 48.34% |
| GM231215P00025000 | 2023-03-31 3:21PM EDT | 25.00 | 0.99 | 0.95 | 1.00 | -0.07 | -6.60% | 219 | 3,126 | 46.24% |
| GM231215P00028000 | 2023-03-31 3:54PM EDT | 28.00 | 1.50 | 1.47 | 1.53 | -0.10 | -6.25% | 135 | 1,769 | 43.14% |
| GM231215P00030000 | 2023-03-31 1:54PM EDT | 30.00 | 2.04 | 1.92 | 2.01 | -0.06 | -2.86% | 10 | 2,903 | 41.41% |
| GM231215P00033000 | 2023-03-31 11:01AM EDT | 33.00 | 2.91 | 2.74 | 2.90 | -0.09 | -3.00% | 96 | 920 | 38.67% |
| GM231215P00035000 | 2023-03-31 10:20AM EDT | 35.00 | 3.70 | 3.55 | 3.65 | -0.35 | -8.64% | 7 | 2,472 | 37.02% |
| GM231215P00037000 | 2023-03-31 10:01AM EDT | 37.00 | 4.60 | 4.40 | 4.50 | -0.18 | -3.77% | 108 | 1,589 | 35.18% |
| GM231215P00040000 | 2023-03-24 2:50PM EDT | 40.00 | 8.05 | 5.95 | 6.10 | 0.00 | - | - | 2,698 | 33.01% |
| GM231215P00042000 | 2023-03-31 3:47PM EDT | 42.00 | 7.40 | 7.20 | 7.30 | -2.05 | -21.69% | 29 | 371 | 31.19% |
| GM231215P00045000 | 2023-03-29 2:45PM EDT | 45.00 | 10.40 | 9.25 | 9.55 | 0.00 | - | 15 | 472 | 30.25% |
| GM231215P00047000 | 2023-03-24 3:05PM EDT | 47.00 | 13.70 | 10.80 | 11.10 | 0.00 | - | - | 240 | 28.59% |
| GM231215P00050000 | 2023-03-22 12:44PM EDT | 50.00 | 15.20 | 13.40 | 13.90 | 0.00 | - | - | 402 | 30.15% |
© 2023 Yahoo. All rights reserved.
